Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 17.57 17.71 17.50 17.69 228,323 +0.07(+0.40%)
Jun 29, 2004 17.62 17.70 17.46 17.62 377,682 +0.06(+0.33%)
Jun 28, 2004 17.55 17.67 17.55 17.56 97,407 -0.00(-0.02%)
Jun 25, 2004 17.57 17.66 17.45 17.56 519,507 -0.02(-0.13%)
Jun 24, 2004 17.56 17.65 17.56 17.59 237,934 -0.03(-0.15%)
Jun 23, 2004 17.48 17.68 17.32 17.61 217,413 +0.20(+1.13%)
Jun 22, 2004 17.47 17.48 17.36 17.42 133,773 +0.02(+0.11%)
Jun 21, 2004 17.33 17.50 17.33 17.40 171,697 +0.07(+0.40%)
Jun 18, 2004 17.45 17.51 17.33 17.33 171,437 -0.04(-0.24%)
Jun 17, 2004 17.45 17.47 17.32 17.37 113,772 -0.12(-0.66%)
Jun 16, 2004 17.44 17.56 17.32 17.49 180,009 +0.04(+0.24%)
Jun 15, 2004 17.40 17.52 17.35 17.44 199,490 +0.12(+0.67%)
Jun 14, 2004 17.55 17.61 17.31 17.33 226,505 -0.28(-1.57%)
Jun 10, 2004 17.51 17.61 17.42 17.61 154,293 +0.12(+0.68%)
Jun 09, 2004 17.66 17.71 17.42 17.49 187,282 -0.15(-0.87%)
Jun 08, 2004 17.62 17.66 17.51 17.64 265,987 -0.05(-0.28%)
Jun 07, 2004 17.41 17.71 17.41 17.69 288,846 +0.27(+1.52%)
Jun 04, 2004 17.46 17.50 17.40 17.42 127,279 +0.00(+0.02%)
Jun 03, 2004 17.72 17.76 17.42 17.42 194,036 -0.42(-2.37%)
Jun 02, 2004 17.69 17.92 17.69 17.84 128,318 +0.03(+0.19%)
Jun 01, 2004 17.94 17.94 17.57 17.81 249,363 -0.11(-0.62%)
May 28, 2004 17.88 17.93 17.81 17.92 131,695 -0.03(-0.19%)
May 27, 2004 18.02 18.02 17.87 17.96 195,334 -0.02(-0.13%)
May 26, 2004 17.87 17.98 17.74 17.98 401,839 +0.17(+0.93%)
May 25, 2004 17.73 17.87 17.63 17.81 422,879 +0.12(+0.70%)
May 24, 2004 17.61 17.71 17.57 17.69 230,141 +0.10(+0.57%)
May 21, 2004 17.57 17.63 17.48 17.59 244,688 +0.07(+0.42%)
May 20, 2004 17.44 17.57 17.44 17.52 226,245 +0.04(+0.22%)
May 19, 2004 17.32 17.58 17.32 17.48 743,675 +0.12(+0.71%)
May 18, 2004 17.12 17.47 17.12 17.35 289,625 +0.22(+1.30%)
May 17, 2004 17.24 17.24 17.04 17.13 427,295 -0.15(-0.89%)
May 14, 2004 17.29 17.38 17.24 17.29 258,714 -0.01(-0.04%)
May 13, 2004 17.27 17.37 17.27 17.29 368,850 -0.05(-0.27%)
May 12, 2004 17.33 17.37 17.05 17.34 293,002 -0.05(-0.29%)
May 11, 2004 17.20 17.44 17.20 17.39 544,963 +0.14(+0.83%)
May 10, 2004 17.68 17.78 17.07 17.25 290,145 -0.50(-2.80%)
May 07, 2004 17.70 17.80 17.60 17.74 608,343 +0.04(+0.22%)
May 06, 2004 17.64 17.77 17.49 17.71 163,125 +0.03(+0.20%)
May 05, 2004 17.59 17.81 17.59 17.67 240,012 +0.07(+0.39%)
May 04, 2004 17.42 17.80 17.42 17.60 271,702 +0.10(+0.57%)
May 03, 2004 17.29 17.51 17.27 17.50 220,271 +0.22(+1.25%)
Apr 30, 2004 17.24 17.39 17.23 17.29 173,255 +0.05(+0.27%)
Apr 29, 2004 17.09 17.37 17.05 17.24 316,120 +0.15(+0.88%)
Apr 28, 2004 17.33 17.37 17.04 17.09 450,153 -0.32(-1.86%)
Apr 27, 2004 17.33 17.41 17.28 17.41 161,307 +0.13(+0.76%)
Apr 26, 2004 17.18 17.35 17.17 17.28 233,258 +0.00(+0.02%)
Apr 23, 2004 17.34 17.40 17.23 17.28 290,145 -0.12(-0.71%)
Apr 22, 2004 17.04 17.42 17.04 17.40 159,229 +0.29(+1.69%)
Apr 21, 2004 17.01 17.18 16.94 17.11 333,783 +0.13(+0.77%)
Apr 20, 2004 17.10 17.34 16.94 16.98 438,724 -0.04(-0.25%)
Apr 19, 2004 17.19 17.20 17.02 17.02 256,377 -0.17(-1.01%)
Apr 16, 2004 16.96 17.27 16.96 17.20 333,264 +0.23(+1.38%)
Apr 15, 2004 17.14 17.37 16.96 16.96 799,002 -0.18(-1.03%)
Apr 14, 2004 17.63 17.74 17.11 17.14 309,626 -0.55(-3.09%)
Apr 13, 2004 18.12 18.12 17.66 17.69 213,517 -0.47(-2.57%)
Apr 12, 2004 18.08 18.22 18.03 18.15 180,528 +0.06(+0.34%)
Apr 08, 2004 18.27 18.27 18.09 18.09 190,399 -0.21(-1.16%)
Apr 07, 2004 18.18 18.35 18.09 18.30 306,249 +0.09(+0.51%)
Apr 06, 2004 18.24 18.34 18.13 18.21 164,943 -0.08(-0.46%)
Apr 05, 2004 18.29 18.44 18.23 18.29 240,012 -0.05(-0.29%)
Apr 02, 2004 18.48 18.54 18.21 18.35 145,721 -0.10(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.